Mercados españoles cerrados

Russell Inv US Small Cap Equity M (RUNTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,92+0,02 (+0,07%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202426,9226,9226,9226,9226,92-
02 jul 202426,9026,9026,9026,9026,90-
01 jul 202426,8626,8626,8626,8626,86-
28 jun 202427,1027,1027,1027,1027,10-
27 jun 202426,9026,9026,9026,9026,90-
26 jun 202426,7126,7126,7126,7126,71-
25 jun 202426,7626,7626,7626,7626,76-
24 jun 202426,9326,9326,9326,9326,93-
21 jun 202426,7626,7626,7626,7626,76-
20 jun 202426,6626,6626,6626,6626,66-
18 jun 202426,7126,7126,7126,7126,71-
17 jun 202426,7026,7026,7026,7026,70-
14 jun 202426,5226,5226,5226,5226,52-
13 jun 202426,9326,9326,9326,9326,93-
12 jun 202427,2127,2127,2127,2127,21-
11 jun 202426,8426,8426,8426,8426,84-
10 jun 202426,9226,9226,9226,9226,92-
07 jun 202426,8426,8426,8426,8426,84-
06 jun 202427,0827,0827,0827,0827,08-
05 jun 202427,2527,2527,2527,2527,25-
04 jun 202426,8526,8526,8526,8526,85-
03 jun 202427,2327,2327,2327,2327,23-
31 may 202427,4527,4527,4527,4527,45-
30 may 202427,2727,2727,2727,2727,27-
29 may 202427,0727,0727,0727,0727,07-
28 may 202427,4527,4527,4527,4527,45-
24 may 202427,5127,5127,5127,5127,51-
23 may 202427,2627,2627,2627,2627,26-
22 may 202427,6427,6427,6427,6427,64-
21 may 202427,8827,8827,8827,8827,88-
20 may 202427,9527,9527,9527,9527,95-
17 may 202427,9227,9227,9227,9227,92-
16 may 202427,9027,9027,9027,9027,90-
15 may 202428,0428,0428,0428,0428,04-
14 may 202427,7627,7627,7627,7627,76-
13 may 202427,5127,5127,5127,5127,51-
10 may 202427,5327,5327,5327,5327,53-
09 may 202427,6727,6727,6727,6727,67-
08 may 202427,3827,3827,3827,3827,38-
07 may 202427,4327,4327,4327,4327,43-
06 may 202427,4127,4127,4127,4127,41-
03 may 202427,1027,1027,1027,1027,10-
02 may 202426,8526,8526,8526,8526,85-
01 may 202426,4326,4326,4326,4326,43-
30 abr 202426,3126,3126,3126,3126,31-
29 abr 202426,8526,8526,8526,8526,85-
26 abr 202426,7026,7026,7026,7026,70-
25 abr 202426,4926,4926,4926,4926,49-
24 abr 202426,6926,6926,6926,6926,69-
23 abr 202426,7326,7326,7326,7326,73-
22 abr 202426,3126,3126,3126,3126,31-
19 abr 202426,1026,1026,1026,1026,10-
18 abr 202425,9925,9925,9925,9925,99-
17 abr 202426,0626,0626,0626,0626,06-
16 abr 202426,3226,3226,3226,3226,32-
15 abr 202426,4326,4326,4326,4326,43-
12 abr 202426,7926,7926,7926,7926,79-
11 abr 202427,2827,2827,2827,2827,28-
10 abr 202427,1827,1827,1827,1827,18-
09 abr 202427,8427,8427,8427,8427,84-
08 abr 202427,7827,7827,7827,7827,78-
05 abr 202427,6427,6427,6427,6427,64-
04 abr 202427,4427,4427,4427,4427,44-
03 abr 202427,6827,6827,6827,6827,68-
02 abr 202427,5727,5727,5727,5727,57-
01 abr 202427,9927,9927,9927,9927,99-
28 mar 202428,1928,1928,1928,1928,19-
27 mar 202428,0628,0628,0628,0628,06-
26 mar 202427,5427,5427,5427,5427,54-
25 mar 202427,5827,5827,5827,5827,58-
22 mar 202427,5927,5927,5927,5927,59-
21 mar 202427,8727,8727,8727,8727,87-
20 mar 202427,5727,5727,5727,5727,57-
19 mar 202427,1027,1027,1027,1027,10-
18 mar 202426,8726,8726,8726,8726,87-
15 mar 202426,9826,9826,9826,9826,98-
14 mar 202426,9026,9026,9026,9026,90-
13 mar 202427,3327,3327,3327,3327,33-
12 mar 202427,1827,1827,1827,1827,18-
11 mar 202427,1327,1327,1327,1327,13-
08 mar 202427,3127,3127,3127,3127,31-
07 mar 202427,3027,3027,3027,3027,30-
06 mar 202427,0927,0927,0927,0927,09-
05 mar 202426,9126,9126,9126,9126,91-
04 mar 202427,1127,1127,1127,1127,11-
01 mar 202427,1327,1327,1327,1327,13-
29 feb 202426,8626,8626,8626,8626,86-
28 feb 202426,7226,7226,7226,7226,72-
27 feb 202426,9026,9026,9026,9026,90-
26 feb 202426,5726,5726,5726,5726,57-
23 feb 202426,5326,5326,5326,5326,53-
22 feb 202426,4026,4026,4026,4026,40-
21 feb 202426,1826,1826,1826,1826,18-
20 feb 202426,2526,2526,2526,2526,25-
16 feb 202426,5526,5526,5526,5526,55-
15 feb 202426,8526,8526,8526,8526,85-
14 feb 202426,2426,2426,2426,2426,24-
13 feb 202425,7225,7225,7225,7225,72-
12 feb 202426,6526,6526,6526,6526,65-
09 feb 202426,2726,2726,2726,2726,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...